Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,686.90
-54.80 (-3.15%)
Jul 17, 2026, 3:30 PM IST
NSE:BLUESTARCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,741.70 | 1,741.80 | 1,708.60 | 1,717.20 | - | -0.92% | 36,465 |
| Jul 16, 2026 | 1,755.00 | 1,762.20 | 1,733.90 | 1,741.70 | 1,733.20 | -0.70% | 194,828 |
| Jul 15, 2026 | 1,753.00 | 1,763.20 | 1,738.30 | 1,753.90 | 1,745.34 | 0.44% | 247,095 |
| Jul 14, 2026 | 1,716.10 | 1,753.80 | 1,701.10 | 1,746.20 | 1,737.68 | 1.75% | 866,904 |
| Jul 13, 2026 | 1,655.00 | 1,722.30 | 1,631.50 | 1,716.10 | 1,707.72 | 3.26% | 680,248 |
| Jul 10, 2026 | 1,618.90 | 1,670.10 | 1,615.70 | 1,662.00 | 1,653.89 | 2.87% | 383,021 |
| Jul 9, 2026 | 1,588.00 | 1,620.90 | 1,584.00 | 1,615.60 | 1,607.72 | 2.59% | 254,119 |
| Jul 8, 2026 | 1,604.80 | 1,612.90 | 1,562.00 | 1,574.80 | 1,567.11 | -1.91% | 303,195 |
| Jul 7, 2026 | 1,605.00 | 1,615.80 | 1,582.50 | 1,605.40 | 1,597.57 | 0.48% | 285,842 |
| Jul 6, 2026 | 1,585.30 | 1,615.00 | 1,580.40 | 1,597.80 | 1,590.00 | 0.92% | 557,277 |
| Jul 3, 2026 | 1,615.00 | 1,624.50 | 1,577.00 | 1,583.20 | 1,575.47 | -0.99% | 262,053 |
| Jul 2, 2026 | 1,609.90 | 1,624.60 | 1,592.00 | 1,599.10 | 1,591.30 | -0.45% | 269,798 |
| Jul 1, 2026 | 1,628.00 | 1,639.00 | 1,599.40 | 1,606.40 | 1,598.56 | -1.34% | 188,067 |
| Jun 30, 2026 | 1,639.10 | 1,651.30 | 1,620.00 | 1,628.30 | 1,620.35 | -0.44% | 319,805 |
| Jun 29, 2026 | 1,637.20 | 1,653.80 | 1,626.00 | 1,635.50 | 1,627.52 | -0.10% | 256,970 |
| Jun 25, 2026 | 1,653.00 | 1,672.50 | 1,632.60 | 1,637.20 | 1,629.21 | -0.94% | 113,015 |
| Jun 24, 2026 | 1,656.60 | 1,669.60 | 1,647.10 | 1,652.80 | 1,644.73 | -0.55% | 140,717 |
| Jun 23, 2026 | 1,679.00 | 1,679.90 | 1,643.00 | 1,661.90 | 1,653.79 | -0.17% | 407,064 |
| Jun 22, 2026 | 1,675.10 | 1,717.70 | 1,632.60 | 1,664.70 | 1,656.58 | -0.22% | 939,642 |
| Jun 19, 2026 | 1,705.00 | 1,705.00 | 1,653.20 | 1,668.30 | 1,660.16 | -2.23% | 502,331 |
| Jun 18, 2026 | 1,696.90 | 1,713.90 | 1,687.20 | 1,706.30 | 1,697.97 | 0.63% | 498,732 |
| Jun 17, 2026 | 1,634.00 | 1,709.00 | 1,632.10 | 1,695.60 | 1,687.32 | 4.58% | 1,266,953 |
| Jun 16, 2026 | 1,626.00 | 1,640.20 | 1,613.10 | 1,621.40 | 1,613.49 | 0.63% | 375,165 |
| Jun 15, 2026 | 1,618.00 | 1,640.00 | 1,587.60 | 1,611.20 | 1,603.34 | 1.73% | 301,662 |
| Jun 12, 2026 | 1,569.90 | 1,587.90 | 1,556.20 | 1,583.80 | 1,576.07 | 1.73% | 141,096 |
| Jun 11, 2026 | 1,560.10 | 1,576.70 | 1,551.50 | 1,556.80 | 1,549.20 | -1.57% | 218,476 |
| Jun 10, 2026 | 1,570.90 | 1,612.40 | 1,566.50 | 1,581.70 | 1,573.98 | 0.69% | 470,394 |
| Jun 9, 2026 | 1,555.80 | 1,574.80 | 1,550.80 | 1,570.80 | 1,563.13 | 1.20% | 248,363 |
| Jun 8, 2026 | 1,566.90 | 1,592.50 | 1,542.20 | 1,552.20 | 1,544.62 | -1.87% | 468,770 |
| Jun 5, 2026 | 1,625.90 | 1,625.90 | 1,572.10 | 1,581.80 | 1,574.08 | -1.60% | 479,288 |
| Jun 4, 2026 | 1,580.20 | 1,652.80 | 1,569.60 | 1,607.60 | 1,599.75 | 1.70% | 1,336,959 |
| Jun 3, 2026 | 1,572.50 | 1,586.80 | 1,546.30 | 1,580.80 | 1,573.09 | 0.08% | 308,002 |
| Jun 2, 2026 | 1,533.10 | 1,586.60 | 1,508.10 | 1,579.60 | 1,571.89 | 2.25% | 428,890 |
| Jun 1, 2026 | 1,590.10 | 1,594.80 | 1,540.00 | 1,544.80 | 1,537.26 | -2.78% | 480,289 |
| May 29, 2026 | 1,655.00 | 1,655.10 | 1,581.00 | 1,589.00 | 1,581.25 | -4.11% | 685,025 |
| May 27, 2026 | 1,640.90 | 1,664.90 | 1,630.40 | 1,657.10 | 1,649.01 | 0.99% | 225,572 |
| May 26, 2026 | 1,654.90 | 1,654.90 | 1,610.70 | 1,640.90 | 1,632.89 | -0.69% | 529,628 |
| May 25, 2026 | 1,675.00 | 1,681.80 | 1,642.00 | 1,652.30 | 1,644.24 | -0.30% | 241,058 |
| May 22, 2026 | 1,666.90 | 1,675.80 | 1,654.00 | 1,657.20 | 1,649.11 | -0.32% | 146,278 |
| May 21, 2026 | 1,690.10 | 1,710.60 | 1,652.30 | 1,662.50 | 1,654.39 | -0.93% | 231,969 |
| May 20, 2026 | 1,675.00 | 1,686.40 | 1,661.00 | 1,678.10 | 1,669.91 | -0.23% | 316,316 |
| May 19, 2026 | 1,633.80 | 1,694.50 | 1,633.70 | 1,682.00 | 1,673.79 | 2.95% | 409,067 |
| May 18, 2026 | 1,637.00 | 1,637.40 | 1,582.00 | 1,633.80 | 1,625.83 | -1.46% | 690,436 |
| May 15, 2026 | 1,673.10 | 1,688.00 | 1,650.00 | 1,658.00 | 1,649.91 | -0.55% | 411,996 |
| May 14, 2026 | 1,650.00 | 1,677.00 | 1,601.10 | 1,667.20 | 1,659.06 | 2.24% | 817,538 |
| May 13, 2026 | 1,630.60 | 1,662.90 | 1,623.00 | 1,630.60 | 1,622.64 | - | 415,498 |
| May 12, 2026 | 1,651.40 | 1,699.00 | 1,626.20 | 1,630.60 | 1,622.64 | -1.84% | 949,693 |
| May 11, 2026 | 1,680.00 | 1,693.00 | 1,648.00 | 1,661.10 | 1,652.99 | -1.87% | 668,476 |
| May 8, 2026 | 1,728.00 | 1,736.80 | 1,690.00 | 1,692.80 | 1,684.54 | -3.19% | 1,025,677 |
| May 7, 2026 | 1,823.60 | 1,825.80 | 1,740.70 | 1,748.60 | 1,740.07 | -3.21% | 1,769,507 |